FOMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	7.35	7.44	7.16	7.20	7.20	10.87%	10,649
Jul 13, 2026	6.93	6.93	6.46	6.49	6.49	-12.61%	1,069
Jul 10, 2026	7.35	7.43	6.96	7.43	7.43	-2.78%	7,869
Jul 9, 2026	7.36	8.08	7.36	7.64	7.64	13.59%	9,324
Jul 8, 2026	6.48	6.73	6.42	6.73	6.73	10.25%	2,801
Jul 7, 2026	6.84	7.00	5.93	6.10	6.10	-21.28%	16,610
Jul 6, 2026	9.34	9.34	7.75	7.75	7.75	-8.45%	13,762
Jul 2, 2026	11.67	11.83	8.05	8.47	8.47	-31.98%	18,531
Jul 1, 2026	13.82	13.82	12.45	12.45	12.45	-15.80%	8,739
Jun 30, 2026	13.41	14.78	13.41	14.78	14.78	21.80%	8,296
Jun 29, 2026	10.98	12.38	10.76	12.14	12.14	21.96%	5,087
Jun 26, 2026	11.01	11.01	9.92	9.95	9.95	-25.02%	13,184
Jun 25, 2026	13.40	13.40	13.27	13.27	13.27	10.69%	1,477
Jun 24, 2026	12.26	12.26	11.78	11.99	11.99	-3.46%	1,220